Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Impala Platinum ADR
(OP:
IMPUY
)
5.770
+0.165 (+2.94%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
8.880
8.880
8.730
8.806
31,123
-0.04(-0.49%)
Sep 29, 2020
8.660
8.890
8.610
8.850
23,580
+0.17(+1.96%)
Sep 28, 2020
8.600
8.820
8.510
8.680
38,927
+0.17(+2.06%)
Sep 25, 2020
8.410
8.520
8.350
8.505
22,300
+0.06(+0.71%)
Sep 24, 2020
8.180
8.540
8.180
8.445
45,499
-0.21(-2.37%)
Sep 23, 2020
8.760
8.910
8.620
8.650
66,037
-0.11(-1.26%)
Sep 22, 2020
8.800
8.960
8.670
8.760
83,679
-0.49(-5.30%)
Sep 21, 2020
9.340
9.340
8.930
9.250
86,608
-0.32(-3.39%)
Sep 18, 2020
9.850
9.850
9.500
9.575
38,000
-0.25(-2.49%)
Sep 17, 2020
9.850
9.850
9.610
9.820
70,631
-0.54(-5.21%)
Sep 16, 2020
10.38
10.38
10.23
10.36
18,585
-0.11(-1.05%)
Sep 15, 2020
10.49
10.51
10.29
10.47
50,281
-0.04(-0.37%)
Sep 14, 2020
10.27
10.65
10.27
10.51
71,262
+0.28(+2.78%)
Sep 11, 2020
10.21
10.40
10.03
10.22
87,800
+0.32(+3.28%)
Sep 10, 2020
9.900
10.23
9.900
9.900
74,396
+0.49(+5.21%)
Sep 09, 2020
9.480
9.535
9.330
9.410
44,560
+0.19(+2.06%)
Sep 08, 2020
9.210
9.430
9.200
9.220
113,259
-0.43(-4.46%)
Sep 04, 2020
9.670
9.820
9.450
9.650
153,500
+0.57(+6.28%)
Sep 03, 2020
9.010
9.190
9.010
9.080
60,523
-0.02(-0.22%)
Sep 02, 2020
9.350
9.350
9.100
9.100
69,869
-0.30(-3.19%)
Sep 01, 2020
9.430
9.430
9.132
9.400
70,436
-0.02(-0.21%)
Aug 31, 2020
9.345
9.500
9.260
9.420
62,136
-0.07(-0.79%)
Aug 28, 2020
9.355
9.610
9.230
9.495
20,100
+0.30(+3.32%)
Aug 27, 2020
9.662
9.662
9.040
9.190
55,975
-0.21(-2.23%)
Aug 26, 2020
9.417
9.500
9.391
9.400
39,341
-0.14(-1.47%)
Aug 25, 2020
9.680
9.680
9.440
9.540
22,762
-0.31(-3.15%)
Aug 24, 2020
10.17
10.17
9.850
9.850
42,348
+0.53(+5.73%)
Aug 21, 2020
9.185
9.400
9.130
9.317
50,000
+0.07(+0.72%)
Aug 20, 2020
9.170
9.330
9.025
9.250
108,609
-0.43(-4.44%)
Aug 19, 2020
9.840
9.940
9.680
9.680
49,752
-0.28(-2.81%)
Aug 18, 2020
9.920
9.960
9.700
9.960
67,057
+0.02(+0.15%)
Aug 17, 2020
10.00
10.07
9.820
9.945
84,708
+0.06(+0.66%)
Aug 14, 2020
9.790
9.890
9.780
9.880
37,300
+0.21(+2.12%)
Aug 13, 2020
9.400
9.850
9.400
9.675
62,948
+0.18(+1.84%)
Aug 12, 2020
9.512
9.740
9.400
9.500
91,357
+0.52(+5.73%)
Aug 11, 2020
9.150
9.290
8.930
8.985
106,817
-0.45(-4.72%)
Aug 10, 2020
9.290
9.470
8.940
9.430
69,700
+0.05(+0.59%)
Aug 07, 2020
9.450
9.450
9.110
9.375
87,600
-0.11(-1.16%)
Aug 06, 2020
9.500
9.570
9.250
9.485
99,711
-0.24(-2.42%)
Aug 05, 2020
9.650
9.740
9.420
9.720
130,779
+0.56(+6.11%)
Aug 04, 2020
8.950
9.180
8.800
9.160
98,261
+0.21(+2.35%)
Aug 03, 2020
8.960
8.990
8.770
8.950
26,615
-0.04(-0.44%)
Jul 31, 2020
8.890
8.990
8.790
8.990
61,800
+0.10(+1.12%)
Jul 30, 2020
8.760
8.900
8.580
8.890
126,997
-0.54(-5.73%)
Jul 29, 2020
9.590
9.600
9.250
9.430
66,714
-0.35(-3.58%)
Jul 28, 2020
9.730
9.800
9.490
9.780
74,530
+0.04(+0.41%)
Jul 27, 2020
9.390
9.800
9.390
9.740
140,259
+0.46(+4.96%)
Jul 24, 2020
9.084
9.400
9.084
9.280
58,900
+0.11(+1.20%)
Jul 23, 2020
9.207
9.350
9.100
9.170
132,928
+0.17(+1.89%)
Jul 22, 2020
8.950
9.100
8.910
9.000
65,405
+0.18(+2.04%)
Jul 21, 2020
8.940
9.020
8.810
8.820
172,981
-0.11(-1.18%)
Jul 20, 2020
8.863
8.950
8.760
8.925
114,411
+0.59(+7.01%)
Jul 17, 2020
8.400
8.500
8.300
8.340
76,700
+0.00(+0.00%)
Jul 16, 2020
8.600
8.620
8.340
8.340
87,833
-0.20(-2.34%)
Jul 15, 2020
8.620
8.785
8.200
8.540
109,633
+0.26(+3.14%)
Jul 14, 2020
8.094
8.400
8.080
8.280
53,115
+0.44(+5.61%)
Jul 13, 2020
8.140
8.180
7.830
7.840
81,205
-0.30(-3.69%)
Jul 10, 2020
8.020
8.275
8.020
8.140
45,200
+0.06(+0.74%)
Jul 09, 2020
8.340
8.380
7.880
8.080
294,523
+0.28(+3.59%)
Jul 08, 2020
7.720
7.980
7.710
7.800
279,494
+0.50(+6.85%)
Jul 07, 2020
7.090
7.350
7.090
7.300
62,234
+0.29(+4.14%)
Jul 06, 2020
6.800
7.100
6.800
7.010
33,763
+0.25(+3.70%)
Jul 02, 2020
6.790
6.955
6.700
6.760
36,000
+0.25(+3.92%)
Jul 01, 2020
6.700
6.700
6.485
6.505
40,785
-0.05(-0.84%)
Jun 30, 2020
6.730
6.780
6.540
6.560
109,377
-0.28(-4.09%)
Jun 29, 2020
6.860
6.910
6.660
6.840
64,874
+0.26(+3.95%)
Jun 26, 2020
6.700
6.760
6.510
6.580
57,600
-0.14(-2.08%)
Jun 25, 2020
6.580
6.840
6.580
6.720
56,752
+0.18(+2.83%)
Jun 24, 2020
6.760
6.770
6.387
6.535
75,807
-0.66(-9.11%)
Jun 23, 2020
7.000
7.230
6.940
7.190
74,872
+0.41(+6.05%)
Jun 22, 2020
6.680
6.840
6.510
6.780
94,454
+0.05(+0.71%)
Jun 19, 2020
6.750
6.880
6.715
6.732
85,000
+0.18(+2.70%)
Jun 18, 2020
6.640
6.680
6.520
6.555
45,944
-0.29(-4.31%)
Jun 17, 2020
6.750
6.850
6.750
6.850
26,834
+0.13(+2.01%)
Jun 16, 2020
6.880
7.090
6.715
6.715
26,156
-0.12(-1.68%)
Jun 15, 2020
6.620
6.830
6.545
6.830
58,580
-0.21(-2.98%)
Jun 12, 2020
7.040
7.050
6.880
7.040
31,500
+0.40(+6.02%)
Jun 11, 2020
7.100
7.110
6.540
6.640
94,381
-0.74(-9.97%)
Jun 10, 2020
7.540
7.540
7.125
7.375
72,703
-0.62(-7.81%)
Jun 09, 2020
7.880
8.090
7.850
8.000
190,863
+0.12(+1.46%)
Jun 08, 2020
7.740
7.920
7.500
7.885
122,813
+0.30(+4.02%)
Jun 05, 2020
7.590
7.786
7.500
7.580
267,500
+0.38(+5.28%)
Jun 04, 2020
7.470
7.540
7.190
7.200
282,030
-0.25(-3.36%)
Jun 03, 2020
7.370
7.570
7.250
7.450
75,045
+0.00(+0.00%)
Jun 02, 2020
7.480
7.510
7.250
7.450
332,454
+0.42(+5.97%)
Jun 01, 2020
6.710
7.035
6.710
7.030
60,666
+0.43(+6.44%)
May 29, 2020
6.750
6.750
6.450
6.605
126,200
-0.15(-2.15%)
May 28, 2020
6.735
6.890
6.645
6.750
59,604
+0.37(+5.80%)
May 27, 2020
6.150
6.380
6.098
6.380
64,061
-0.03(-0.47%)
May 26, 2020
6.500
6.520
6.270
6.410
78,333
-0.15(-2.29%)
May 22, 2020
6.470
6.560
6.270
6.560
52,300
-0.10(-1.50%)
May 21, 2020
6.850
6.910
6.600
6.660
143,986
-0.24(-3.48%)
May 20, 2020
6.900
7.010
6.800
6.900
115,262
-0.03(-0.50%)
May 19, 2020
6.800
7.020
6.660
6.935
195,596
+0.29(+4.44%)
May 18, 2020
6.420
6.730
6.350
6.640
154,581
+0.65(+10.85%)
May 15, 2020
5.750
6.000
5.750
5.990
107,000
+0.35(+6.21%)
May 14, 2020
5.300
5.640
5.180
5.640
108,084
-0.06(-1.05%)
May 13, 2020
5.790
5.810
5.510
5.700
83,221
-0.09(-1.55%)
May 12, 2020
5.910
5.970
5.790
5.790
92,665
+0.29(+5.37%)
May 11, 2020
5.540
5.610
5.470
5.495
74,868
-0.42(-7.18%)
May 08, 2020
5.700
5.980
5.610
5.920
82,100
+0.20(+3.50%)
May 07, 2020
5.560
5.720
5.560
5.720
64,075
+0.17(+3.06%)
May 06, 2020
5.590
5.600
5.540
5.550
36,268
-0.03(-0.54%)
May 05, 2020
5.680
5.860
5.510
5.580
104,582
-0.07(-1.24%)
May 04, 2020
5.540
5.690
5.460
5.650
53,572
+0.08(+1.44%)
May 01, 2020
5.850
5.850
5.420
5.570
110,500
-0.24(-4.17%)
Apr 30, 2020
6.070
6.200
5.810
5.812
58,805
-0.32(-5.26%)
Apr 29, 2020
6.150
6.250
6.020
6.135
196,760
+0.71(+12.98%)
Apr 28, 2020
5.590
5.600
5.400
5.430
167,295
-0.50(-8.35%)
Apr 27, 2020
5.860
6.000
5.800
5.925
77,415
+0.12(+2.16%)
Apr 24, 2020
5.820
5.850
5.670
5.800
325,400
+0.20(+3.57%)
Apr 23, 2020
5.690
5.905
5.600
5.600
90,556
+0.12(+2.19%)
Apr 22, 2020
5.290
5.561
5.250
5.480
162,635
+0.31(+5.89%)
Apr 21, 2020
5.070
5.240
5.040
5.175
108,270
-0.71(-12.06%)
Apr 20, 2020
5.780
6.120
5.730
5.885
109,250
+0.22(+3.98%)
Apr 17, 2020
5.700
5.820
5.600
5.660
122,300
-0.04(-0.70%)
Apr 16, 2020
5.930
6.000
5.700
5.700
120,168
-0.67(-10.52%)
Apr 15, 2020
6.330
6.380
6.250
6.370
71,972
-0.29(-4.35%)
Apr 14, 2020
6.200
6.900
6.200
6.660
318,832
+0.81(+13.85%)
Apr 13, 2020
5.750
5.850
5.380
5.850
314,074
+0.10(+1.74%)
Apr 09, 2020
5.670
5.920
5.610
5.750
382,600
+0.38(+7.15%)
Apr 08, 2020
5.410
5.410
5.200
5.367
130,730
-0.01(-0.25%)
Apr 07, 2020
5.400
5.650
5.330
5.380
294,796
+0.57(+11.85%)
Apr 06, 2020
4.390
4.810
4.390
4.810
170,284
+0.72(+17.75%)
Apr 03, 2020
4.240
4.240
3.890
4.085
161,200
-0.01(-0.37%)
Apr 02, 2020
3.870
4.300
3.870
4.100
108,105
+0.23(+6.03%)
Apr 01, 2020
4.015
4.100
3.860
3.867
77,941
-0.46(-10.71%)
Mar 31, 2020
4.130
4.470
4.120
4.331
58,936
-0.08(-1.79%)
Mar 30, 2020
4.335
4.450
4.190
4.410
135,981
+0.03(+0.68%)
Mar 27, 2020
4.480
4.590
4.190
4.380
102,200
-0.37(-7.79%)
Mar 26, 2020
5.030
5.060
4.560
4.750
346,122
-0.07(-1.45%)
Mar 25, 2020
4.360
4.870
4.260
4.820
1,328,508
+0.96(+24.87%)
Mar 24, 2020
3.780
3.930
3.770
3.860
270,605
+0.86(+28.67%)
Mar 23, 2020
3.180
3.210
3.000
3.000
111,056
-0.25(-7.69%)
Mar 20, 2020
3.600
3.600
3.140
3.250
153,300
-0.12(-3.70%)
Mar 19, 2020
3.510
3.513
3.346
3.375
274,523
+0.08(+2.27%)
Mar 18, 2020
3.100
3.910
2.730
3.300
249,941
-1.42(-30.08%)
Mar 17, 2020
4.420
4.800
4.390
4.720
211,651
+0.17(+3.74%)
Mar 16, 2020
4.195
5.070
4.140
4.550
175,574
-1.36(-22.95%)
Mar 13, 2020
6.180
6.225
5.760
5.905
150,100
+0.33(+6.01%)
Mar 12, 2020
5.770
5.980
5.300
5.570
394,971
-1.89(-25.31%)
Mar 11, 2020
7.730
7.810
7.300
7.457
98,396
-0.07(-0.96%)
Mar 10, 2020
7.470
7.610
7.260
7.530
54,105
+0.26(+3.58%)
Mar 09, 2020
7.497
7.717
7.260
7.270
262,581
-1.63(-18.31%)
Mar 06, 2020
8.980
9.110
8.820
8.900
151,200
+0.90(+11.25%)
Mar 05, 2020
8.185
8.190
8.000
8.000
161,571
-0.70(-7.99%)
Mar 04, 2020
8.580
8.740
8.580
8.695
40,236
+0.19(+2.17%)
Mar 03, 2020
8.520
8.740
8.350
8.510
267,257
+0.16(+1.92%)
Mar 02, 2020
8.250
8.350
8.030
8.350
434,318
+0.57(+7.33%)
Feb 28, 2020
8.010
8.100
7.770
7.780
1,118,600
-1.25(-13.89%)
Feb 27, 2020
9.270
9.320
8.950
9.035
273,198
-0.33(-3.58%)
Feb 26, 2020
9.400
9.580
9.370
9.370
106,908
-0.39(-4.00%)
Feb 25, 2020
10.03
10.10
9.760
9.760
108,237
-0.17(-1.71%)
Feb 24, 2020
9.900
10.22
9.850
9.930
224,058
-1.04(-9.44%)
Feb 21, 2020
10.79
10.98
10.79
10.96
84,000
-0.02(-0.14%)
Feb 20, 2020
11.02
11.06
10.87
10.98
175,015
-0.45(-3.94%)
Feb 19, 2020
11.38
11.43
11.25
11.43
194,691
+0.30(+2.70%)
Feb 18, 2020
10.76
11.13
10.66
11.13
130,068
+0.17(+1.57%)
Feb 14, 2020
11.11
11.16
10.95
10.96
152,900
+0.35(+3.33%)
Feb 13, 2020
10.66
10.68
10.52
10.61
178,315
+0.46(+4.48%)
Feb 12, 2020
10.29
10.29
10.07
10.15
45,632
+0.13(+1.30%)
Feb 11, 2020
10.13
10.13
9.960
10.02
58,022
+0.28(+2.87%)
Feb 10, 2020
9.750
9.780
9.690
9.740
57,417
+0.10(+1.04%)
Feb 07, 2020
9.700
9.780
9.580
9.640
74,800
+0.06(+0.63%)
Feb 06, 2020
9.680
9.757
9.500
9.580
108,354
-0.41(-4.10%)
Feb 05, 2020
10.17
10.30
9.990
9.990
220,166
-0.17(-1.72%)
Feb 04, 2020
10.21
10.21
10.14
10.16
115,553
+0.67(+7.06%)
Feb 03, 2020
9.525
9.550
9.470
9.495
73,087
-0.01(-0.11%)
Jan 31, 2020
9.500
9.610
9.490
9.505
357,500
-0.29(-3.01%)
Jan 30, 2020
9.760
9.850
9.700
9.800
113,535
+0.20(+2.08%)
Jan 29, 2020
9.590
9.625
9.530
9.600
48,481
+0.34(+3.67%)
Jan 28, 2020
9.160
9.315
9.070
9.260
278,768
+0.35(+3.87%)
Jan 27, 2020
9.010
9.100
8.900
8.915
287,314
-0.55(-5.76%)
Jan 24, 2020
9.570
9.590
9.440
9.460
172,200
-0.35(-3.57%)
Jan 23, 2020
9.690
9.840
9.680
9.810
310,305
-0.55(-5.31%)
Jan 22, 2020
10.30
10.36
10.22
10.36
233,632
+0.16(+1.57%)
Jan 21, 2020
10.26
10.26
10.03
10.20
191,067
-0.48(-4.49%)
Jan 17, 2020
10.72
10.72
10.62
10.68
55,100
+0.34(+3.31%)
Jan 16, 2020
10.34
10.42
10.30
10.34
66,748
+0.26(+2.56%)
Jan 15, 2020
10.05
10.15
10.04
10.08
82,829
+0.11(+1.10%)
Jan 14, 2020
10.15
10.15
9.930
9.970
252,534
-0.25(-2.45%)
Jan 13, 2020
10.20
10.28
10.12
10.22
92,248
-0.20(-1.92%)
Jan 10, 2020
10.53
10.53
10.40
10.42
39,000
-0.05(-0.48%)
Jan 09, 2020
10.68
10.69
10.43
10.47
79,746
-0.18(-1.69%)
Jan 08, 2020
10.70
10.75
10.60
10.65
98,047
+0.49(+4.82%)
Jan 07, 2020
10.13
10.19
10.01
10.16
154,679
-0.05(-0.49%)
Jan 06, 2020
10.29
10.38
10.18
10.21
63,659
-0.18(-1.78%)
Jan 03, 2020
10.29
10.47
10.27
10.39
92,200
+0.16(+1.55%)
Jan 02, 2020
10.24
10.29
10.15
10.24
83,695
-0.00(-0.04%)
Dec 31, 2019
10.18
10.24
10.16
10.24
49,400
+0.01(+0.10%)
Dec 30, 2019
10.28
10.28
10.16
10.23
89,856
+0.08(+0.79%)
Dec 27, 2019
10.24
10.25
10.13
10.15
58,700
+0.11(+1.05%)
Dec 26, 2019
10.02
10.07
9.978
10.04
45,305
+0.03(+0.25%)
Dec 24, 2019
9.780
10.04
9.740
10.02
48,100
+0.57(+6.03%)
Dec 23, 2019
9.470
9.550
9.330
9.450
219,035
-0.30(-3.08%)
Dec 20, 2019
9.800
9.845
9.730
9.750
67,700
-0.07(-0.71%)
Dec 19, 2019
9.860
9.860
9.680
9.820
225,640
-0.52(-5.07%)
Dec 18, 2019
10.26
10.35
10.18
10.34
198,197
+0.32(+3.23%)
Dec 17, 2019
10.04
10.07
9.960
10.02
209,684
+0.52(+5.47%)
Dec 16, 2019
9.520
9.730
9.490
9.500
85,810
-0.08(-0.84%)
Dec 13, 2019
9.680
9.740
9.560
9.580
109,600
-0.22(-2.24%)
Dec 12, 2019
9.680
9.850
9.650
9.800
125,104
+0.26(+2.73%)
Dec 11, 2019
9.340
9.540
9.300
9.540
183,681
+0.62(+6.95%)
Dec 10, 2019
8.790
8.960
8.790
8.920
68,096
+0.21(+2.36%)
Dec 09, 2019
8.600
8.790
8.600
8.715
87,078
+0.07(+0.81%)
Dec 06, 2019
8.730
8.750
8.540
8.645
99,500
-0.11(-1.20%)
Dec 05, 2019
8.520
8.820
8.520
8.750
107,456
+0.25(+2.94%)
Dec 04, 2019
8.345
8.500
8.345
8.500
69,371
+0.22(+2.66%)
Dec 03, 2019
8.321
8.330
8.260
8.280
87,130
+0.52(+6.77%)
Dec 02, 2019
7.758
7.816
7.700
7.755
56,837
-0.04(-0.58%)
Nov 29, 2019
7.740
7.800
7.690
7.800
22,800
+0.03(+0.39%)
Nov 27, 2019
7.705
7.770
7.680
7.770
63,800
-0.16(-2.02%)
Nov 26, 2019
7.670
7.930
7.670
7.930
60,686
+0.23(+2.99%)
Nov 25, 2019
7.548
7.700
7.545
7.700
41,111
+0.15(+1.99%)
Nov 22, 2019
7.676
7.676
7.540
7.550
27,500
-0.12(-1.56%)
Nov 21, 2019
7.690
7.740
7.660
7.670
37,646
-0.09(-1.19%)
Nov 20, 2019
7.680
7.810
7.643
7.762
64,470
+0.10(+1.27%)
Nov 19, 2019
7.665
7.690
7.595
7.665
39,421
+0.12(+1.66%)
Nov 18, 2019
7.460
7.540
7.460
7.540
66,362
+0.12(+1.55%)
Nov 15, 2019
7.500
7.500
7.390
7.425
26,900
-0.08(-1.08%)
Nov 14, 2019
7.370
7.540
7.370
7.506
46,381
+0.19(+2.54%)
Nov 13, 2019
7.270
7.410
7.270
7.320
118,518
+0.21(+2.95%)
Nov 12, 2019
7.150
7.170
7.090
7.110
66,518
+0.25(+3.64%)
Nov 11, 2019
6.890
7.000
6.850
6.860
232,008
-0.24(-3.38%)
Nov 08, 2019
7.250
7.300
7.080
7.100
88,500
-0.21(-2.87%)
Nov 07, 2019
7.220
7.350
7.220
7.310
72,682
+0.09(+1.25%)
Nov 06, 2019
7.190
7.240
7.180
7.220
65,492
+0.45(+6.65%)
Nov 05, 2019
6.910
6.910
6.770
6.770
60,490
-0.15(-2.17%)
Nov 04, 2019
7.020
7.100
6.890
6.920
77,213
-0.20(-2.81%)
Nov 01, 2019
7.050
7.200
7.050
7.120
45,400
+0.27(+3.94%)
Oct 31, 2019
6.890
6.950
6.805
6.850
73,266
-0.08(-1.15%)
Oct 30, 2019
6.960
6.980
6.830
6.930
49,815
+0.09(+1.31%)
Oct 29, 2019
6.900
6.910
6.780
6.840
44,739
-0.39(-5.39%)
Oct 28, 2019
7.120
7.252
7.020
7.230
169,099
+0.19(+2.63%)
Oct 25, 2019
6.980
7.080
6.980
7.045
58,800
+0.09(+1.37%)
Oct 24, 2019
6.920
6.974
6.880
6.950
36,107
+0.05(+0.72%)
Oct 23, 2019
6.760
6.925
6.760
6.900
165,730
+0.08(+1.17%)
Oct 22, 2019
6.790
6.850
6.720
6.820
47,637
-0.05(-0.80%)
Oct 21, 2019
6.960
6.970
6.850
6.875
50,268
-0.03(-0.40%)
Oct 18, 2019
6.930
6.972
6.850
6.902
57,300
-0.07(-1.04%)
Oct 17, 2019
6.930
7.030
6.880
6.975
65,602
+0.22(+3.33%)
Oct 16, 2019
6.710
6.770
6.710
6.750
69,942
-0.07(-1.03%)
Oct 15, 2019
6.798
6.840
6.750
6.820
88,109
+0.03(+0.44%)
Oct 14, 2019
6.845
6.860
6.710
6.790
117,787
-0.07(-1.02%)
Oct 11, 2019
7.080
7.130
6.850
6.860
252,600
-0.14(-2.07%)
Oct 10, 2019
6.930
7.040
6.920
7.005
204,702
+0.08(+1.08%)
Oct 09, 2019
6.865
6.990
6.865
6.930
74,923
+0.17(+2.53%)
Oct 08, 2019
6.835
6.835
6.690
6.759
66,439
+0.04(+0.58%)
Oct 07, 2019
6.740
6.825
6.690
6.720
274,236
-0.13(-1.90%)
Oct 04, 2019
6.920
6.920
6.790
6.850
276,300
+0.18(+2.78%)
Oct 03, 2019
6.570
6.760
6.570
6.665
90,174
+0.15(+2.22%)
Oct 02, 2019
6.414
6.550
6.400
6.520
298,976
+0.26(+4.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.